USIO Quote, Trading Chart, Usio Inc.

home / stock / usio / usio quote

Stock Information
Company Name: Usio Inc.
Stock Symbol: USIO
Market: NASDAQ
Website: usio.com
Menu
USIO USIO Quote USIO Short USIO News USIO Articles USIO Message Board
Get USIO Alerts

News, Short Squeeze, Breakout and More Instantly...
USIO Quote
Last:$1.55
Change Percent:-1.41%
Open:$1.58
Previous Close:$1.5722
High:$1.58
Low:$1.54
Volume:18,927
Last Trade Date Time:07/29/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
USIO Chart
Last Twenty Trading Days
Date:2024-07-29
Open:$1.58
Close:$1.5722
High:$1.58
Low:$1.54
Volume:18,927
Date:2024-07-26
Open:$1.585
Close:$1.5722
High:$1.59
Low:$1.48
Volume:24,005
Date:2024-07-25
Open:$1.61
Close:$1.58
High:$1.61
Low:$1.58
Volume:9,923
Date:2024-07-24
Open:$1.58
Close:$1.61
High:$1.618
Low:$1.58
Volume:13,439
Date:2024-07-23
Open:$1.5671
Close:$1.585
High:$1.61
Low:$1.5671
Volume:8,733
Date:2024-07-22
Open:$1.6128
Close:$1.61
High:$1.6128
Low:$1.54
Volume:18,966
Date:2024-07-19
Open:$1.61
Close:$1.59
High:$1.625
Low:$1.59
Volume:7,849
Date:2024-07-18
Open:$1.591
Close:$1.6
High:$1.62
Low:$1.59
Volume:6,158
Date:2024-07-17
Open:$1.6
Close:$1.6199
High:$1.62
Low:$1.55
Volume:28,606
Date:2024-07-16
Open:$1.57
Close:$1.6
High:$1.62
Low:$1.55
Volume:46,604
Date:2024-07-15
Open:$1.52
Close:$1.56
High:$1.57
Low:$1.52
Volume:22,067
Date:2024-07-12
Open:$1.52
Close:$1.55
High:$1.55
Low:$1.52
Volume:13,842
Date:2024-07-11
Open:$1.49
Close:$1.52
High:$1.54
Low:$1.49
Volume:6,267
Date:2024-07-10
Open:$1.5
Close:$1.48
High:$1.5
Low:$1.4701
Volume:6,153
Date:2024-07-09
Open:$1.49
Close:$1.4897
High:$1.4998
Low:$1.4858
Volume:6,296
Date:2024-07-08
Open:$1.5
Close:$1.49
High:$1.5206
Low:$1.45
Volume:16,880
Date:2024-07-05
Open:$1.5
Close:$1.53
High:$1.53
Low:$1.4901
Volume:14,552
Date:2024-07-04
Open:$1.52
Close:$1.53
High:$1.53
Low:$1.51
Volume:2,395
Date:2024-07-03
Open:$1.52
Close:$1.53
High:$1.53
Low:$1.51
Volume:2,395
Date:2024-07-02
Open:$1.52
Close:$1.53
High:$1.55
Low:$1.52
Volume:7,124